Beijing Jetsen Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.610 | 4.750 | 4.600 | 4.710 | 4.698 | 51,928,063 |
| 2022-11-03 | 4.670 | 4.700 | 4.550 | 4.610 | 4.599 | 52,021,922 |
| 2022-11-02 | 4.790 | 4.930 | 4.670 | 4.690 | 4.679 | 106,070,911 |
| 2022-11-01 | 4.420 | 4.530 | 4.360 | 4.530 | 4.519 | 36,933,734 |
| 2022-10-31 | 4.350 | 4.480 | 4.330 | 4.390 | 4.379 | 34,936,415 |
| 2022-10-28 | 4.590 | 4.590 | 4.330 | 4.340 | 4.329 | 57,564,342 |
| 2022-10-27 | 4.480 | 4.680 | 4.480 | 4.640 | 4.629 | 52,180,160 |
| 2022-10-26 | 4.430 | 4.560 | 4.430 | 4.510 | 4.499 | 33,775,902 |
| 2022-10-25 | 4.440 | 4.490 | 4.330 | 4.420 | 4.409 | 29,818,155 |
| 2022-10-24 | 4.480 | 4.580 | 4.430 | 4.460 | 4.449 | 36,297,480 |
| 2022-10-21 | 4.560 | 4.590 | 4.460 | 4.470 | 4.459 | 26,557,780 |
| 2022-10-20 | 4.520 | 4.630 | 4.490 | 4.550 | 4.539 | 30,507,424 |
| 2022-10-19 | 4.630 | 4.630 | 4.550 | 4.550 | 4.539 | 29,685,516 |
| 2022-10-18 | 4.720 | 4.730 | 4.620 | 4.630 | 4.619 | 29,514,187 |
| 2022-10-17 | 4.600 | 4.730 | 4.600 | 4.690 | 4.679 | 33,268,226 |
| 2022-10-14 | 4.620 | 4.680 | 4.590 | 4.640 | 4.629 | 33,793,140 |
| 2022-10-13 | 4.560 | 4.640 | 4.540 | 4.580 | 4.569 | 31,286,976 |
| 2022-10-12 | 4.480 | 4.590 | 4.410 | 4.580 | 4.569 | 34,559,971 |
| 2022-10-11 | 4.420 | 4.520 | 4.360 | 4.480 | 4.469 | 29,155,649 |
| 2022-10-10 | 4.410 | 4.470 | 4.330 | 4.380 | 4.369 | 22,503,429 |
| 2022-09-30 | 4.580 | 4.610 | 4.430 | 4.440 | 4.429 | 33,815,343 |
| 2022-09-29 | 4.660 | 4.710 | 4.530 | 4.560 | 4.549 | 26,336,573 |
| 2022-09-28 | 4.710 | 4.740 | 4.590 | 4.590 | 4.579 | 35,976,277 |
| 2022-09-27 | 4.620 | 4.770 | 4.600 | 4.770 | 4.758 | 37,413,781 |
| 2022-09-26 | 4.660 | 4.720 | 4.550 | 4.590 | 4.579 | 47,299,003 |
| 2022-09-23 | 4.830 | 4.890 | 4.700 | 4.710 | 4.698 | 32,511,585 |
| 2022-09-22 | 4.870 | 4.940 | 4.810 | 4.860 | 4.848 | 26,337,700 |
| 2022-09-21 | 4.820 | 4.920 | 4.730 | 4.890 | 4.878 | 27,981,330 |
| 2022-09-20 | 4.800 | 4.890 | 4.800 | 4.850 | 4.838 | 25,993,382 |
| 2022-09-19 | 4.810 | 4.840 | 4.670 | 4.780 | 4.768 | 35,337,346 |
| 2022-09-16 | 4.930 | 5.000 | 4.840 | 4.840 | 4.828 | 39,434,185 |
| 2022-09-15 | 5.130 | 5.160 | 4.900 | 4.960 | 4.948 | 57,871,621 |
| 2022-09-14 | 5.120 | 5.160 | 5.070 | 5.120 | 5.107 | 39,162,593 |
| 2022-09-13 | 5.200 | 5.280 | 5.180 | 5.220 | 5.207 | 40,435,985 |
| 2022-09-09 | 5.200 | 5.230 | 5.100 | 5.210 | 5.197 | 50,939,200 |
| 2022-09-08 | 5.270 | 5.410 | 5.210 | 5.220 | 5.207 | 80,778,861 |
| 2022-09-07 | 5.340 | 5.350 | 5.190 | 5.210 | 5.197 | 83,140,560 |
| 2022-09-06 | 5.320 | 5.430 | 5.250 | 5.370 | 5.357 | 66,764,237 |
| 2022-09-05 | 5.450 | 5.470 | 5.250 | 5.320 | 5.307 | 86,323,319 |
| 2022-09-02 | 5.320 | 5.580 | 5.320 | 5.480 | 5.467 | 94,536,419 |
| 2022-09-01 | 5.410 | 5.510 | 5.300 | 5.310 | 5.297 | 78,654,177 |
| 2022-08-31 | 5.560 | 5.760 | 5.420 | 5.460 | 5.447 | 105,315,151 |
| 2022-08-30 | 5.530 | 5.720 | 5.510 | 5.580 | 5.566 | 84,371,384 |
| 2022-08-29 | 5.530 | 5.580 | 5.390 | 5.530 | 5.516 | 105,817,278 |
| 2022-08-26 | 5.540 | 5.820 | 5.530 | 5.710 | 5.696 | 95,148,990 |
| 2022-08-25 | 5.600 | 5.630 | 5.370 | 5.580 | 5.566 | 73,712,753 |
| 2022-08-24 | 5.770 | 5.790 | 5.510 | 5.550 | 5.536 | 91,609,949 |
| 2022-08-23 | 5.910 | 5.940 | 5.760 | 5.790 | 5.776 | 104,731,768 |
| 2022-08-22 | 5.610 | 6.100 | 5.480 | 5.910 | 5.896 | 199,243,753 |
| 2022-08-19 | 5.550 | 5.780 | 5.540 | 5.620 | 5.606 | 130,802,633 |
| 2022-08-18 | 5.580 | 5.600 | 5.450 | 5.540 | 5.526 | 61,073,304 |
| 2022-08-17 | 5.520 | 5.660 | 5.410 | 5.620 | 5.606 | 81,896,462 |
| 2022-08-16 | 5.590 | 5.640 | 5.470 | 5.520 | 5.506 | 65,070,153 |
| 2022-08-15 | 5.550 | 5.650 | 5.490 | 5.610 | 5.596 | 84,386,586 |
| 2022-08-12 | 5.600 | 5.730 | 5.500 | 5.550 | 5.536 | 119,267,641 |
| 2022-08-11 | 5.110 | 5.650 | 5.100 | 5.620 | 5.606 | 188,416,240 |
| 2022-08-10 | 5.120 | 5.140 | 5.020 | 5.070 | 5.058 | 49,659,031 |
| 2022-08-09 | 5.190 | 5.230 | 5.110 | 5.150 | 5.137 | 47,989,581 |
| 2022-08-08 | 5.290 | 5.320 | 5.190 | 5.230 | 5.217 | 58,480,313 |
| 2022-08-05 | 5.220 | 5.300 | 5.170 | 5.290 | 5.277 | 61,233,462 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-29 | 0.0070 CNY |
| 2025-07-15 | 0.0050 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.